株価チャート
株価
4/23
- 前日 (4/22)
- 3,215
- 始値
- 3,225
- 高値
- 3,225
- 安値
- 3,180
- 終値 -0.31%
- 3,205
- 出来高 +32.56%
- 5,700
乖離率
- 株価（5日）
移動平均値 - -0.12%
3,209 - 株価（25日）
移動平均値 - -4.16%
3,344 - 出来高（5日）
移動平均値 - -17.87%
6,940
2023/11/27～2024/04/23
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | ||||||||||
| 04/23 | 3,225 | 3,225 | 3,180 | 3,205 | -0.31% | 5,700 | 109億5150万 | -4.16% | 5.27 | 0.43 |
| 04/22 | 3,195 | 3,220 | 3,170 | 3,215 | +0.78% | 4,300 | 109億8567万 | -4.12% | 5.29 | 0.43 |
| 04/19 | 3,195 | 3,195 | 3,110 | 3,190 | -1.39% | 9,400 | 109億24万 | -5.03% | 5.25 | 0.43 |
| 04/18 | 3,200 | 3,260 | 3,170 | 3,235 | +1.09% | 2,400 | 110億5401万 | -3.95% | 5.32 | 0.44 |
| 04/17 | 3,190 | 3,230 | 3,145 | 3,200 | 0% | 12,900 | 109億3441万 | -5.16% | 5.26 | 0.43 |
| 04/16 | 3,310 | 3,310 | 3,150 | 3,200 | -4.05% | 19,700 | 109億3441万 | -5.47% | 5.26 | 0.43 |
| 04/15 | 3,275 | 3,335 | 3,275 | 3,335 | +0.76% | 1,600 | 113億9571万 | -1.65% | 5.49 | 0.45 |
| 04/12 | 3,310 | 3,350 | 3,300 | 3,310 | +0.15% | 2,900 | 113億1028万 | -2.62% | 5.45 | 0.45 |
| 04/11 | 3,240 | 3,330 | 3,240 | 3,305 | -1.05% | 35,400 | 112億9320万 | -3.02% | 5.44 | 0.44 |
| 04/10 | 3,285 | 3,360 | 3,285 | 3,340 | 0% | 3,400 | 114億1280万 | -2.31% | 5.5 | 0.45 |
| 04/09 | 3,345 | 3,345 | 3,315 | 3,340 | +1.06% | 1,400 | 114億1280万 | -2.54% | 5.5 | 0.45 |
| 04/08 | 3,330 | 3,335 | 3,300 | 3,305 | 0% | 4,100 | 112億9320万 | -3.78% | 5.44 | 0.44 |
| 04/05 | 3,320 | 3,355 | 3,295 | 3,305 | -2.36% | 8,600 | 112億9320万 | -4.09% | 5.44 | 0.44 |
| 04/04 | 3,370 | 3,390 | 3,325 | 3,385 | +1.04% | 4,600 | 115億6656万 | -2.08% | 5.57 | 0.46 |
| 04/03 | 3,300 | 3,375 | 3,255 | 3,350 | +0.6% | 4,000 | 114億4697万 | -3.35% | 5.51 | 0.45 |
| 04/02 | 3,390 | 3,390 | 3,310 | 3,330 | -1.77% | 5,300 | 113億7862万 | -4.2% | 5.48 | 0.45 |
| 04/01 | 3,465 | 3,465 | 3,360 | 3,390 | -2.31% | 21,200 | 115億8365万 | -2.87% | 5.58 | 0.46 |
| 03/29 | 3,390 | 3,485 | 3,390 | 3,470 | +2.66% | 18,600 | 118億5701万 | -0.69% | 5.71 | 0.47 |
| 03/28 | 3,360 | 3,410 | 3,360 | 3,380 | -2.31% | 7,200 | 115億4948万 | -3.21% | 5.56 | 0.46 |
| 03/27 | 3,485 | 3,510 | 3,460 | 3,460 | 0% | 6,000 | 118億2284万 | -1.03% | 5.69 | 0.47 |
| 03/26 | 3,395 | 3,500 | 3,395 | 3,460 | +0.44% | 10,700 | 118億2284万 | -1.06% | 5.69 | 0.47 |
| 03/25 | 3,480 | 3,480 | 3,420 | 3,445 | -1.01% | 8,300 | 117億7158万 | -1.43% | 5.67 | 0.46 |
| 03/22 | 3,505 | 3,520 | 3,460 | 3,480 | -0.71% | 6,400 | 118億9118万 | -0.32% | 5.73 | 0.47 |
| 03/21 | 3,485 | 3,545 | 3,480 | 3,505 | +1.15% | 4,800 | 119億7660万 | +0.43% | 5.77 | 0.47 |
| 03/19 | 3,440 | 3,475 | 3,435 | 3,465 | +1.17% | 6,900 | 118億3992万 | -0.69% | 5.7 | 0.47 |
| 03/18 | 3,360 | 3,450 | 3,360 | 3,425 | +1.63% | 12,800 | 117億324万 | -1.5% | 5.63 | 0.46 |
| 03/15 | 3,370 | 3,415 | 3,360 | 3,370 | -1.03% | 13,100 | 115億1531万 | -2.88% | 5.54 | 0.45 |
| 03/14 | 3,370 | 3,405 | 3,355 | 3,405 | +0.15% | 3,400 | 116億3490万 | -1.76% | 5.6 | 0.46 |
| 03/13 | 3,440 | 3,450 | 3,370 | 3,400 | -1.59% | 4,900 | 116億1782万 | -1.73% | 5.59 | 0.46 |
| 03/12 | 3,355 | 3,455 | 3,320 | 3,455 | +2.67% | 7,000 | 118億575万 | -0.03% | 5.68 | 0.47 |
| 03/11 | 3,450 | 3,450 | 3,360 | 3,365 | -4.94% | 15,900 | 114億9822万 | -2.29% | 5.54 | 0.45 |
| 03/08 | 3,495 | 3,540 | 3,485 | 3,540 | +0.43% | 6,700 | 120億9620万 | +3.06% | 5.82 | 0.48 |
| 03/07 | 3,570 | 3,580 | 3,475 | 3,525 | -1.54% | 12,400 | 120億4494万 | +3.07% | 5.8 | 0.47 |
| 03/06 | 3,580 | 3,595 | 3,560 | 3,580 | +1.27% | 16,500 | 122億3288万 | +5.14% | 5.89 | 0.48 |
| 03/05 | 3,530 | 3,550 | 3,515 | 3,535 | -0.14% | 12,800 | 120億7911万 | +4.31% | 5.82 | 0.48 |
| 03/04 | 3,590 | 3,590 | 3,510 | 3,540 | -1.39% | 6,600 | 120億9620万 | +4.95% | 5.82 | 0.48 |
| 03/01 | 3,625 | 3,625 | 3,535 | 3,590 | +0.28% | 5,500 | 122億6705万 | +6.97% | 5.91 | 0.48 |
| 02/29 | 3,550 | 3,610 | 3,510 | 3,580 | -0.42% | 9,000 | 122億3288万 | +7.31% | 5.89 | 0.48 |
| 02/28 | 3,610 | 3,665 | 3,570 | 3,595 | -0.42% | 20,700 | 122億8413万 | +8.38% | 5.91 | 0.48 |
| 02/27 | 3,690 | 3,705 | 3,600 | 3,610 | -1.63% | 16,900 | 123億3539万 | +9.43% | 5.94 | 0.49 |
| 02/26 | 3,530 | 3,700 | 3,530 | 3,670 | +4.86% | 21,700 | 125億4041万 | +11.92% | 6.04 | 0.49 |
| 02/22 | 3,460 | 3,525 | 3,430 | 3,500 | +2.04% | 7,200 | 119億5952万 | +7.56% | 5.76 | 0.47 |
| 02/21 | 3,480 | 3,480 | 3,405 | 3,430 | -1.29% | 5,200 | 117億2033万 | +5.96% | 5.64 | 0.46 |
| 02/20 | 3,495 | 3,560 | 3,475 | 3,475 | -0.43% | 14,100 | 118億7409万 | +7.82% | 5.72 | 0.47 |
| 02/19 | 3,435 | 3,510 | 3,430 | 3,490 | +2.95% | 11,600 | 119億2535万 | +8.79% | 5.74 | 0.47 |
| 02/16 | 3,350 | 3,405 | 3,310 | 3,390 | +1.19% | 19,800 | 115億8365万 | +6.2% | 5.58 | 0.46 |
| 02/15 | 3,510 | 3,510 | 3,335 | 3,350 | -2.9% | 21,000 | 114億4697万 | +5.31% | 5.51 | 0.45 |
| 02/14 | 3,470 | 3,520 | 3,410 | 3,450 | -1% | 21,900 | 117億8867万 | +8.87% | 5.68 | 0.46 |
| 02/13 | 3,295 | 3,485 | 3,265 | 3,485 | +10.28% | 57,000 | 119億826万 | +10.6% | 5.73 | 0.47 |
| 02/09 | 3,230 | 3,230 | 3,150 | 3,160 | -3.07% | 21,000 | 107億9773万 | +0.93% | 5.2 | 0.43 |
| 02/08 | 3,265 | 3,305 | 3,195 | 3,260 | 0% | 11,200 | 111億3943万 | +4.35% | 5.36 | 0.44 |
| 02/07 | 3,265 | 3,275 | 3,225 | 3,260 | -0.15% | 9,200 | 111億3943万 | +4.79% | 5.36 | 0.44 |
| 02/06 | 3,260 | 3,310 | 3,255 | 3,265 | -0.91% | 8,700 | 111億5652万 | +5.46% | 5.37 | 0.44 |
| 02/05 | 3,205 | 3,315 | 3,195 | 3,295 | +4.11% | 25,400 | 112億5903万 | +6.98% | 5.42 | 0.44 |
| 02/02 | 3,150 | 3,175 | 3,120 | 3,165 | +0.96% | 6,600 | 108億1482万 | +3.33% | 5.21 | 0.43 |
| 02/01 | 3,130 | 3,155 | 3,130 | 3,135 | -0.63% | 2,300 | 107億1231万 | +2.69% | 5.16 | 0.42 |
| 01/31 | 3,150 | 3,180 | 3,110 | 3,155 | +0.16% | 5,200 | 107億8065万 | +3.61% | 5.19 | 0.42 |
| 01/30 | 3,195 | 3,200 | 3,145 | 3,150 | -1.41% | 9,000 | 107億6356万 | +3.75% | 5.18 | 0.42 |
| 01/29 | 3,140 | 3,195 | 3,140 | 3,195 | +2.08% | 9,000 | 109億1733万 | +5.55% | 5.26 | 0.43 |
| 01/26 | 3,120 | 3,160 | 3,115 | 3,130 | +0.48% | 9,200 | 106億9522万 | +3.78% | 5.15 | 0.42 |
| 01/25 | 3,110 | 3,115 | 3,095 | 3,115 | +0.65% | 3,600 | 106億4397万 | +3.56% | 5.12 | 0.42 |
| 01/24 | 3,100 | 3,120 | 3,065 | 3,095 | 0% | 4,400 | 105億7563万 | +3.17% | 5.09 | 0.42 |
| 01/23 | 3,170 | 3,190 | 3,090 | 3,095 | -1.75% | 12,600 | 105億7563万 | +3.51% | 5.09 | 0.42 |
| 01/22 | 3,105 | 3,155 | 3,090 | 3,150 | +1.45% | 20,500 | 107億6356万 | +5.56% | 5.18 | 0.42 |
| 01/19 | 3,090 | 3,115 | 3,055 | 3,105 | +1.47% | 6,400 | 106億980万 | +4.33% | 5.11 | 0.42 |
| 01/18 | 3,075 | 3,075 | 3,050 | 3,060 | -0.16% | 2,100 | 104億5603万 | +2.96% | 5.03 | 0.41 |
| 01/17 | 3,100 | 3,140 | 3,035 | 3,065 | -0.16% | 9,600 | 104億7312万 | +3.2% | 5.04 | 0.41 |
| 01/16 | 3,135 | 3,145 | 3,065 | 3,070 | -1.29% | 5,700 | 104億9020万 | +3.33% | 5.05 | 0.41 |
| 01/15 | 3,080 | 3,145 | 3,080 | 3,110 | +0.97% | 8,000 | 106億2688万 | +4.57% | 5.12 | 0.42 |
| 01/12 | 3,135 | 3,135 | 3,030 | 3,080 | -1.75% | 14,100 | 105億2437万 | +3.53% | 5.07 | 0.41 |
| 01/11 | 3,055 | 3,155 | 3,055 | 3,135 | +3.13% | 17,200 | 107億1231万 | +5.24% | 5.16 | 0.42 |
| 01/10 | 3,010 | 3,060 | 2,990 | 3,040 | +1.54% | 14,900 | 103億8769万 | +1.95% | 5 | 0.41 |
| 01/09 | 3,025 | 3,025 | 2,975 | 2,994 | -0.17% | 7,700 | 102億3051万 | +0.13% | 4.93 | 0.4 |
| 01/05 | 2,986 | 3,020 | 2,984 | 2,999 | +1.08% | 4,500 | 102億4760万 | +0.03% | 4.93 | 0.4 |
| 01/04 | 2,936 | 2,990 | 2,893 | 2,967 | +1.06% | 6,600 | 101億3825万 | -1.4% | 4.88 | 0.4 |
| 2023 | ||||||||||
| 12/29 | 2,912 | 2,946 | 2,895 | 2,936 | +1.21% | 8,900 | 100億3232万 | -2.72% | 4.83 | 0.4 |
| 12/28 | 2,850 | 2,912 | 2,850 | 2,901 | +1.83% | 11,800 | 99億1273万 | -4.23% | 4.77 | 0.39 |
| 12/27 | 2,868 | 2,912 | 2,842 | 2,849 | -0.63% | 26,900 | 97億3505万 | -6.28% | 4.69 | 0.38 |
| 12/26 | 2,926 | 2,926 | 2,851 | 2,867 | -1.82% | 19,300 | 97億9655万 | -6.09% | 4.72 | 0.39 |
| 12/25 | 2,939 | 2,955 | 2,880 | 2,920 | -0.65% | 10,500 | 99億7765万 | -4.82% | 4.8 | 0.39 |
| 12/22 | 2,957 | 2,989 | 2,915 | 2,939 | +0.14% | 11,700 | 100億4258万 | -4.64% | 4.84 | 0.4 |
| 12/21 | 2,863 | 2,935 | 2,822 | 2,935 | +0.76% | 23,400 | 100億2891万 | -5.05% | 4.83 | 0.4 |
| 12/20 | 2,936 | 2,936 | 2,900 | 2,913 | -0.24% | 17,300 | 99億5373万 | -6.09% | 4.79 | 0.39 |
| 12/19 | 2,930 | 2,946 | 2,900 | 2,920 | -0.71% | 15,100 | 99億7765万 | -6.23% | 4.8 | 0.39 |
| 12/18 | 2,906 | 2,977 | 2,887 | 2,941 | +0.72% | 15,800 | 100億4941万 | -5.8% | 4.84 | 0.4 |
| 12/15 | 2,834 | 2,945 | 2,834 | 2,920 | +2.53% | 15,200 | 99億7765万 | -6.86% | 4.8 | 0.39 |
| 12/14 | 2,906 | 2,935 | 2,825 | 2,848 | -2.73% | 27,100 | 97億3163万 | -9.93% | 4.69 | 0.38 |
| 12/13 | 2,923 | 2,958 | 2,893 | 2,928 | -0.61% | 16,200 | 100億499万 | -8.33% | 4.82 | 0.39 |
| 12/12 | 3,000 | 3,000 | 2,926 | 2,946 | -2.29% | 23,100 | 100億6649万 | -8.68% | 4.85 | 0.4 |
| 12/11 | 3,020 | 3,035 | 2,985 | 3,015 | +0.33% | 4,100 | 103億227万 | -7.43% | 4.96 | 0.41 |
| 12/08 | 3,070 | 3,070 | 2,962 | 3,005 | -3.22% | 16,900 | 102億6810万 | -8.47% | 4.94 | 0.4 |
| 12/07 | 3,130 | 3,130 | 3,080 | 3,105 | -0.8% | 6,900 | 106億980万 | -6.17% | 5.11 | 0.42 |
| 12/06 | 3,105 | 3,180 | 3,105 | 3,130 | 0% | 6,300 | 106億9522万 | -5.92% | 5.15 | 0.42 |
| 12/05 | 3,180 | 3,180 | 3,105 | 3,130 | -1.88% | 12,200 | 106億9522万 | -6.46% | 5.15 | 0.42 |
| 12/04 | 3,230 | 3,230 | 3,180 | 3,190 | -0.78% | 4,900 | 109億24万 | -5.14% | 5.25 | 0.43 |
| 12/01 | 3,240 | 3,260 | 3,215 | 3,215 | -0.77% | 3,400 | 109億8567万 | -4.77% | 5.29 | 0.43 |
| 11/30 | 3,215 | 3,275 | 3,200 | 3,240 | +1.25% | 14,900 | 110億7109万 | -4.4% | 5.33 | 0.44 |
| 11/29 | 3,230 | 3,240 | 3,180 | 3,200 | -1.84% | 13,100 | 109億3441万 | -5.97% | 5.26 | 0.43 |
| 11/28 | 3,230 | 3,260 | 3,205 | 3,260 | +1.88% | 12,100 | 111億3943万 | -4.51% | 5.36 | 0.44 |
| 11/27 | 3,230 | 3,245 | 3,185 | 3,200 | 0% | 4,200 | 109億3441万 | -6.6% | 5.26 | 0.43 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 4,100 820 4/3 820 4/2 | 1,310 262 3/31 262 3/13 | 91,400 457,000 11/15 | - | - | +11.5% 5/7 | -26.03% 11/27 |
| 2009年 3月期 | 1,650 330 5/9 | 565 113 3/16 113 3/13 | 24,400 122,000 3/19 | - | - | +22.98% 5/9 | -24.75% 12/4 |
| 2010年 3月期 | 1,465 293 7/2 | 590 118 4/3 118 4/1 | 46,600 233,000 11/2 | - | - | +39.69% 6/5 | -24.46% 11/19 |
| 2011年 3月期 | 1,550 310 4/12 | 925 185 3/16 | 23,400 117,000 4/9 | 52億9636万 | 31億6073万 | +15.67% 12/15 | -29.4% 3/15 |
| 2012年 3月期 | 1,300 260 7/8 | 960 192 11/11 | 40,200 201,000 3/8 | 44億4210万 | 32億8032万 | +9.76% 7/7 | -10.39% 8/9 |
| 2013年 3月期 | 1,175 235 3/26 | 880 176 11/14 | 15,400 77,000 12/27 | 40億1498万 | 30億696万 | +9.19% 1/15 | -8.2% 11/9 |
| 2014年 3月期 | 1,415 283 5/29 | 880 176 3/27 | 46,600 233,000 11/1 | 48億3506万 | 30億696万 | +13.21% 5/13 | -14.92% 11/12 |
| 2015年 3月期 | 1,215 243 7/18 | 925 185 5/21 185 5/16 | 234,200 1,171,000 7/18 | 41億5166万 | 31億6073万 | +13.48% 7/18 | -6.8% 10/14 |
| 2016年 3月期 | 1,400 280 5/14 | 770 154 2/12 | 247,600 1,238,000 4/28 | 47億8380万 | 26億3109万 | +15.52% 5/15 | -14.48% 8/25 |
| 2017年 3月期 | 3,420 684 3/15 | 875 175 6/24 | 1,120,400 5,602,000 8/22 | 116億8616万 | 29億8988万 | +44.25% 8/22 | -16.28% 4/12 |
| 2018年 3月期 | 5,550 10/11 | 2,435 487 4/13 | 387,800 1,939,000 4/28 | 189億6438万 | 83億2041万 | +30.34% 8/17 | -15.54% 2/14 |
| 2019年 3月期 | 4,280 4/26 | 1,571 12/26 | 179,500 5/17 | 146億2478万 | 53億6811万 | +13.37% 4/26 | -25.25% 6/1 |
| 2020年 3月期 | 2,114 4/26 | 1,031 3/13 | 392,500 4/26 | 72億2355万 | 35億2293万 | +23.63% 4/14 | -33.54% 3/13 |
| 2021年 3月期 | 2,310 3/12 | 1,056 4/3 | 191,300 12/1 | 78億9328万 | 36億835万 | +32.84% 2/10 | -8.25% 7/2 |
| 2022年 3月期 | 3,375 6/29 | 1,526 3/9 | 183,800 5/24 | 115億3239万 | 52億1435万 | +33.8% 5/24 | -25.04% 8/20 |
| 2023年 3月期 | 3,060 2/8 | 1,661 4/27 | 129,100 11/10 | 104億5603万 | 56億7564万 | +19.93% 11/10 | -5.3% 12/23 |
| 最新 | 3,205 2024/4/23 | 5,700 | 109億5150万 | -4.16% 3,344 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 29%（1.29倍）
- 2004/12/30 vs 2003/12/30
- 77%（1.77倍）
- 2005/12/30 vs 2004/12/30
- 61%（1.61倍）
- 2006/12/29 vs 2005/12/30
- 13%（1.13倍）
- 2007/12/28 vs 2006/12/29
- -63%（0.37倍）
- 2008/12/30 vs 2007/12/28
- -54%（0.46倍）
- 2009/12/30 vs 2008/12/30
- 28%（1.28倍）
- 2010/12/30 vs 2009/12/30
- 44%（1.44倍）
- 2011/12/30 vs 2010/12/30
- -22%（0.78倍）
- 2012/12/28 vs 2011/12/30
- -7%（0.93倍）
- 2013/12/30 vs 2012/12/28
- 1%（1.01倍）
- 2014/12/30 vs 2013/12/30
- 11%（1.11倍）
- 2015/12/30 vs 2014/12/30
- -11%（0.89倍）
- 2016/12/30 vs 2015/12/30
- 108%（2.08倍）
- 2017/12/29 vs 2016/12/30
- 116%（2.16倍）
- 2018/12/28 vs 2017/12/29
- -60%（0.4倍）
- 2019/12/30 vs 2018/12/28
- 16%（1.16倍）
- 2020/12/30 vs 2019/12/30
- -28%（0.72倍）
- 2021/12/30 vs 2020/12/30
- 22%（1.22倍）
- 2022/12/30 vs 2021/12/30
- 42%（1.42倍）
- 2023/12/29 vs 2022/12/30
- 16%（1.16倍）
- 2024/04/23 vs 2023/12/29
- 9%（1.09倍）
- 過去安値
565円（2009/03/16） - 467%（5.67倍）
3,205円（4/23）